Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-May-18 08:05:40 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NEM) NEWMONT CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for NEM .. Friday 11th April 2025

NEM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 7.8
MAX ### ### 95.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NEM    Bottom Next Section



End of day Prices (full format),

600 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2025-May-15 Thu 75.88 75.88 74.25 74.73 28.6 28.6 5.3
2025-May-14 Wed ### 78.57 77.23 77.83 1,117,488 ### ### ### ###
2025-May-13 Tue 78.73 ### ### ### 1,315,557 0 ### ### 0.0
2025-May-12 Mon 83.5 83.5 80.42 80.85 471,125 ### 16.8 16.8 5.8
2025-May-09 Fri ### 83.52 82.21 83.52 375,880 ### 70.1 70.1 6.0
2025-May-08 Thu ### 85.21 83.82 ### 30.4 30.4 0.0
2025-May-07 Wed 83.8 83.8 82.48 ### ### ### 0.0
2025-May-06 Tue 82 ### 82 ### 418,024 17,138,984 ### ### 0.0
2025-May-05 Mon 80.58 ### ### ### ### ### 0.0
2025-May-02 Fri 80.5 ### ### ### ### ### 0.0
2025-May-01 Thu 81.53 ### 80.5 81.42 33.5 33.5 5.8
2025-Apr-30 Wed 83.48 83.49 ### ### ### ### 0.0
2025-Apr-29 Tue 84 84.42 ### 83.52 26.1 26.1 6.0
2025-Apr-28 Mon 84.55 ### ### ### 37.4 37.4 0.0
2025-Apr-24 Thu 84.5 ### 83.77 85.2 ### ### 6.1
2025-Apr-23 Wed 85.81 85.825 ### ### 1,023,351 43,914,549 14.3 14.3 0.0
2025-Apr-22 Tue ### ### 86.51 88.57 85.1 85.1 ###
2025-Apr-17 Thu 88.7 ### 87.23 ### 25.6 25.6 0.0
2025-Apr-16 Wed 86.54 88.25 86.45 ### ### ### 0.0
2025-Apr-15 Tue ### ### ### 86.27 497,454 0 29.8 29.8 6.2
2025-Apr-14 Mon ### 87.83 84.89 ### 77.0 77.0 0.0
2025-Apr-11 Fri 81 ### 81 ### 78.9 78.9 0.0
2025-Apr-10 Thu ### 79.85 78.52 ### 1,013,228 80,232,459 68.0 68.0 0.0
2025-Apr-09 Wed ### ### ### ### 662,752 0 ### ### 0.0
2025-Apr-08 Tue 74.7 ### ### 75.48 571,557 0 54.9 54.9 ###
2025-Apr-07 Mon 71 73.47 ### 73.47 ### ### 5.2
2025-Apr-04 Fri 76.4 ### ### ### ### ### 0.0
2025-Apr-03 Thu ### 79 ### ### 655,377 ### ### ### 0.0
2025-Apr-02 Wed 77.49 77.49 ### ### 442,881 17,159,424 ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 556,476 0 82.9 82.9 0.0
2025-Mar-31 Mon 76.86 77.45 ### ### ### ### 0.0
2025-Mar-28 Fri 76.4 77.82 ### 77.82 ### ### 5.6
2025-Mar-27 Thu 75.2 ### 75.185 ### 180,343 6,779,544 ### ### 0.0
2025-Mar-26 Wed 75.26 ### ### ### ### ### 0.0
2025-Mar-25 Tue 74.73 74.78 ### ### ### ### 0.0
2025-Mar-24 Mon ### 75.57 ### 75.22 41.1 41.1 5.4
2025-Mar-21 Fri 75.48 76.28 ### ### 1,566,541 59,747,873 30.2 30.2 0.0
2025-Mar-20 Thu ### 76.22 75.27 ### ### ### 0.0
2025-Mar-19 Wed ### 75.8 74.86 75.58 411,672 31,011,251 75.8 75.8 5.4
2025-Mar-18 Tue ### ### ### 74.8 ### ### 5.3
2025-Mar-17 Mon ### 73.42 72.7 ### ### ### 0.0
2025-Mar-14 Fri ### 73.43 ### 73.43 554,754 ### ### ### 5.2
2025-Mar-13 Thu ### 69.71 ### 69.46 36.9 36.9 ###
2025-Mar-12 Wed 68.55 ### ### 68.82 552,052 0 ### ### 4.9
2025-Mar-11 Tue 67.56 67.8 ### 67.8 79.4 79.4 4.8
2025-Mar-10 Mon 69.49 70 ### ### 70.2 70.2 0.0
2025-Mar-07 Fri ### ### 68.87 69.23 275,621 ### ### ### 4.9
2025-Mar-06 Thu ### ### 68.73 69.25 ### ### ###
2025-Mar-05 Wed 68.2 68.77 67.71 68.27 308,353 ### ### ### ###
2025-Mar-04 Tue ### 68.27 67.47 67.84 250,787 ### ### ### 4.8
2025-Mar-03 Mon 68.44 ### ### 68.48 402,276 0 65.1 65.1 ###
2025-Feb-28 Fri 67.25 67.53 66.83 66.83 ### ### ###
2025-Feb-27 Thu ### ### 68.58 ### 63.9 63.9 0.0
2025-Feb-26 Wed 67.78 68.52 67.51 ### 481,021 32,716,643 ### ### 0.0
2025-Feb-25 Tue 69.22 69.49 ### ### ### ### 0.0
2025-Feb-24 Mon ### 71.27 ### ### ### ### 0.0
2025-Feb-21 Fri ### 77 ### ### 792,025 ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 72.3 72.3 0.0
2025-Feb-19 Wed ### ### ### ### 262,446 0 ### ### 0.0
2025-Feb-18 Tue 73.56 ### 73.27 73.85 207,871 7,615,354 ### ### 5.3
2025-Feb-17 Mon 73.79 ### 73.49 73.49 384,341 ### 31.3 31.3 ###
2025-Feb-14 Fri 75.75 75.75 75.22 ### 786,052 ### ### ### 0.0
2025-Feb-13 Thu 74.56 74.82 73.86 74.44 369,777 27,489,222 35.8 35.8 5.3
2025-Feb-12 Wed ### 72.8 ### ### ### ### 0.0
2025-Feb-11 Tue 73.8 74.5 73.8 ### 924,525 68,553,528 71.3 71.3 0.0
2025-Feb-10 Mon 71.45 ### ### 71.72 68.6 68.6 5.1
2025-Feb-07 Fri 71.2 71.76 ### 71.23 227,759 ### ### ### 5.1
2025-Feb-06 Thu ### ### ### 71.5 65.0 65.0 5.1
2025-Feb-05 Wed ### 70 ### 70 74.1 74.1 5.0
2025-Feb-04 Tue 69.45 69.45 ### ### 35.2 35.2 0.0
2025-Feb-03 Mon ### 69.2 68.51 68.56 259,959 17,899,476 ### ### 4.9
2025-Jan-31 Fri ### 69.46 ### 69.2 404,140 14,035,782 67.3 67.3 4.9
2025-Jan-30 Thu 66.8 ### 66.56 ### 169,782 5,650,344 ### ### 0.0
2025-Jan-29 Wed ### ### 66.24 ### 438,488 14,522,722 ### ### 0.0
2025-Jan-28 Tue 65.82 66.24 ### ### ### ### 0.0
2025-Jan-24 Fri ### 66.8 66.26 ### 445,582 29,644,570 65.7 65.7 0.0
2025-Jan-23 Thu 66.88 66.88 66.26 66.44 35.5 35.5 4.7
2025-Jan-22 Wed 67.76 67.78 ### 67.7 ### ### 4.8
2025-Jan-21 Tue 66.85 67.83 ### ### ### ### 0.0
2025-Jan-20 Mon ### ### 66.59 ### 72.9 72.9 0.0
2025-Jan-17 Fri 66.85 67.23 66.83 ### 755,979 50,673,272 64.1 64.1 0.0
2025-Jan-16 Thu ### ### ### 66.85 362,828 0 78.7 78.7 4.8
2025-Jan-15 Wed 64.73 65.21 ### ### 70.8 70.8 0.0
2025-Jan-14 Tue 63.8 64.4 63.5 ### ### ### 0.0
2025-Jan-13 Mon ### 63.82 63.29 63.78 ### ### 4.6
2025-Jan-10 Fri ### 63.77 ### 63.72 77.1 77.1 ###
2025-Jan-09 Thu ### 63.27 ### 62.72 70.8 70.8 4.5
2025-Jan-08 Wed ### 61.7 ### ### ### ### 0.0
2025-Jan-07 Tue 60.5 60.72 ### ### 198,175 ### ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### 62.25 ### ### 251,558 7,829,742 72.5 72.5 0.0
2025-Jan-02 Thu ### 60.56 ### 60.25 114,156 3,456,643 63.6 63.6 ###
2024-Dec-31 Tue 59.55 ### 59.21 59.54 194,421 ### 34.6 34.6 4.3
2024-Dec-30 Mon ### 61.2 60.73 60.8 ### ### 4.3
2024-Dec-27 Fri 61.45 ### ### 61.2 130,377 0 23.0 23.0 ###
2024-Dec-24 Tue ### 61.47 ### 61.47 76.5 76.5 ###
2024-Dec-23 Mon 60.8 ### ### ### 411,752 0 ### ### 0.0
2024-Dec-20 Fri 59.51 59.51 ### 59.22 ### ### 4.2
2024-Dec-19 Thu 60.5 60.5 59.89 60.21 1,077,677 ### 37.2 37.2 ###
2024-Dec-18 Wed 62.74 62.86 62.45 62.46 29.8 29.8 ###
2024-Dec-17 Tue 62.73 62.85 ### 62.56 449,842 14,136,284 30.7 30.7 4.5
2024-Dec-16 Mon 63.57 63.79 ### ### 612,426 19,533,327 ### ### 0.0
2024-Dec-13 Fri ### 65.4 64.55 65.23 ### ### ###
2024-Dec-12 Thu ### 66.77 ### ### 35.3 35.3 0.0
2024-Dec-11 Wed ### 65.46 64.72 65.42 471,076 ### ### ### 4.7
2024-Dec-10 Tue ### 65.78 ### ### 562,484 ### ### ### 0.0
2024-Dec-09 Mon ### 64.41 63.8 ### 413,278 26,493,186 ### ### 0.0
2024-Dec-06 Fri 63.49 ### ### ### ### ### 0.0
2024-Dec-05 Thu 64.25 64.76 64.25 ### ### ### 0.0
2024-Dec-04 Wed 63.79 ### ### 64.59 589,923 0 77.6 77.6 ###
2024-Dec-03 Tue ### ### 62.81 62.86 ### ### 4.5
2024-Dec-02 Mon ### ### ### ### 404,750 0 22.7 22.7 0.0
2024-Nov-29 Fri 64.5 ### ### ### 282,248 0 ### ### 0.0
2024-Nov-28 Thu 64.72 64.72 ### ### 228,359 ### 25.1 25.1 0.0
2024-Nov-27 Wed 64.81 ### ### ### 72.8 72.8 0.0
2024-Nov-26 Tue ### ### ### 64.4 704,985 0 ### ### ###
2024-Nov-25 Mon ### ### 64.75 64.75 1,064,975 ### 16.9 16.9 4.6
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### 66.48 65.78 65.78 ### ### 4.7
2024-Nov-20 Wed 66.48 ### 65.89 65.89 711,556 ### 37.4 37.4 ###
2024-Nov-19 Tue 64.87 65.89 64.82 65.27 68.5 68.5 4.7
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri 62.89 63.2 62.87 ### 813,377 ### ### ### 0.0
2024-Nov-14 Thu 63.24 63.5 ### 62.76 34.8 34.8 4.5
2024-Nov-13 Wed ### 63.78 ### 63.54 ### ### 4.5
2024-Nov-12 Tue ### 64.48 62.88 ### 761,625 48,500,280 ### ### 0.0
2024-Nov-11 Mon 67.75 ### 67.24 67.24 669,885 ### 31.2 31.2 4.8
2024-Nov-08 Fri 67.47 67.83 67.21 67.21 315,245 21,285,342 30.6 30.6 ###
2024-Nov-07 Thu 67.7 67.7 ### 66.41 28.4 28.4 ###
2024-Nov-06 Wed 69.4 69.75 ### ### ### ### 0.0
2024-Nov-05 Tue 68.88 69.41 ### 68.73 38.1 38.1 ###
2024-Nov-04 Mon 69.4 69.76 68.88 ### 439,429 ### ### ### 0.0
2024-Nov-01 Fri ### 69.28 68.78 ### 68.4 68.4 0.0
2024-Oct-31 Thu 71.8 71.8 ### ### 452,448 16,242,883 ### ### 0.0
2024-Oct-30 Wed 73.2 73.25 ### 72.81 ### ### ###
2024-Oct-29 Tue 73.2 ### ### ### ### ### 0.0
2024-Oct-28 Mon 72.51 73.58 ### ### ### ### 0.0
2024-Oct-25 Fri ### 73.7 70.74 70.74 2,624,022 ### ### ### 5.1
2024-Oct-24 Thu ### 83.24 79.74 81.87 27.0 27.0 5.8
2024-Oct-23 Wed 87.41 87.57 86.8 ### 607,782 52,989,473 ### ### 0.0
2024-Oct-22 Tue ### 87 ### 86.45 75.6 75.6 6.2
2024-Oct-21 Mon 85.5 86.79 85.44 86.72 ### ### 6.2
2024-Oct-18 Fri 84.2 84.72 83.81 84.45 75.0 75.0 6.0
2024-Oct-17 Thu ### 84.5 83.52 83.76 ### ### 6.0
2024-Oct-16 Wed 82.84 83.83 82.84 83.22 724,025 60,336,623 76.8 76.8 5.9
2024-Oct-15 Tue ### 81.58 ### ### 330,084 13,464,126 ### ### 0.0
2024-Oct-14 Mon ### 80.51 79.72 80.48 305,442 24,470,485 76.6 76.6 5.7
2024-Oct-11 Fri ### 79.83 ### 79.7 285,940 ### ### ### 5.7
2024-Oct-10 Thu 78.53 78.77 77.86 ### 278,785 21,833,047 ### ### 0.0
2024-Oct-09 Wed ### ### ### 78.79 1,244,354 0 ### ### 5.6
2024-Oct-08 Tue ### 78.45 77.78 ### 292,223 ### 73.0 73.0 0.0
2024-Oct-07 Mon 78 ### ### ### ### ### 0.0
2024-Oct-04 Fri 77.26 ### ### ### 77.1 77.1 0.0
2024-Oct-03 Thu 78.53 78.8 ### 78.24 ### ### 5.6
2024-Oct-02 Wed ### ### ### 78.21 ### ### ###
2024-Oct-01 Tue ### 77.73 ### 77.2 648,749 25,213,629 69.5 69.5 5.5
2024-Sep-30 Mon 78.4 78.4 77.45 ### 683,947 ### 29.3 29.3 0.0
2024-Sep-27 Fri 80.5 80.75 ### ### 381,372 ### ### ### 0.0
2024-Sep-26 Thu ### ### 80.43 ### 629,985 25,334,846 ### ### 0.0
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue 79.73 80.22 79.43 79.43 572,349 45,687,758 ### ### ###
2024-Sep-23 Mon 79.48 79.89 ### 79.85 389,644 15,564,329 73.3 73.3 ###
2024-Sep-20 Fri 78.55 ### ### ### ### ### 0.0
2024-Sep-19 Thu ### 79 78.52 79 ### ### 5.6
2024-Sep-18 Wed 78.54 ### 78.54 78.85 356,277 ### ### ### 5.6
2024-Sep-17 Tue ### ### 78.21 78.21 23.4 23.4 ###
2024-Sep-16 Mon 80 ### 79.45 ### ### ### 0.0
2024-Sep-13 Fri 78.73 79 ### 78.7 ### ### ###
2024-Sep-12 Thu 76.29 ### 75.43 75.77 520,171 19,618,249 21.3 21.3 5.4
2024-Sep-11 Wed 77 77.48 ### 76.84 1,005,886 38,968,023 36.8 36.8 5.5
2024-Sep-10 Tue 76.21 76.74 ### ### 427,252 16,393,659 ### ### 0.0
2024-Sep-09 Mon 75.56 ### ### 75.21 445,376 0 ### ### 5.4
2024-Sep-06 Fri 77.2 77.47 76.76 77.21 523,287 40,353,277 ### ### ###
2024-Sep-05 Thu 76.72 76.89 76.41 76.82 ### ### 5.5
2024-Sep-04 Wed 77.4 77.47 76.8 76.89 519,422 ### ### ### 5.5
2024-Sep-03 Tue ### 78.41 ### ### 81.1 81.1 0.0
2024-Sep-02 Mon ### 78.71 77.51 77.51 1,061,146 ### 29.2 29.2 ###
2024-Aug-30 Fri 78.45 78.81 ### 78.27 24.9 24.9 ###
2024-Aug-29 Thu ### ### ### ### 331,526 0 71.7 71.7 0.0
2024-Aug-28 Wed ### 77.46 76.56 76.56 ### ### 5.5
2024-Aug-27 Tue 76.57 76.83 76.4 76.74 ### ### ###
2024-Aug-26 Mon 76.84 ### 76.5 76.58 ### ### 5.5
2024-Aug-23 Fri ### ### 76.57 ### 665,953 ### ### ### 0.0
2024-Aug-22 Thu ### 77.28 76.55 76.77 204,225 ### 34.9 34.9 ###
2024-Aug-21 Wed 75.77 76.77 75.77 76.77 519,255 39,603,578 73.7 73.7 ###
2024-Aug-20 Tue 76 ### ### 75.77 ### ### 5.4
2024-Aug-19 Mon 75 ### 74.59 ### 760,446 ### 36.2 36.2 0.0
2024-Aug-16 Fri 74.81 74.88 73.79 ### ### ### 0.0
2024-Aug-15 Thu ### 74.48 ### ### 627,556 23,370,185 73.0 73.0 0.0
2024-Aug-14 Wed ### ### 73.58 ### ### ### 0.0
2024-Aug-13 Tue 73.78 74.51 73.59 ### 559,451 41,427,346 35.6 35.6 0.0
2024-Aug-12 Mon ### 72.75 72 ### 71.3 71.3 0.0
2024-Aug-09 Fri 72.5 72.89 ### ### 29.4 29.4 0.0
2024-Aug-08 Thu ### 71.22 69.82 71.22 ### ### 5.1
2024-Aug-07 Wed ### 73.21 ### 72.86 ### ### 5.2
2024-Aug-06 Tue 72.81 72.84 ### ### 449,958 16,387,470 ### ### 0.0
2024-Aug-05 Mon ### ### 73.21 ### 451,281 16,519,141 91.5 91.5 0.0
2024-Aug-02 Fri ### 76.23 74.8 76.2 83.0 83.0 5.4
2024-Aug-01 Thu ### 75.45 ### ### 511,554 19,298,374 71.4 71.4 0.0
2024-Jul-31 Wed 72.49 ### 72.25 ### 492,740 ### ### ### 0.0
2024-Jul-30 Tue ### 72.24 ### 72.24 ### ### ###
2024-Jul-29 Mon ### 72.83 ### 71.7 594,757 21,658,076 26.9 26.9 ###
2024-Jul-26 Fri ### 71.2 69.59 71.2 721,225 ### ### ### 5.1
2024-Jul-25 Thu 72.28 73.27 ### ### 1,111,643 40,725,041 74.2 74.2 0.0
2024-Jul-24 Wed 70.57 71.8 70.46 71.4 ### ### ###
2024-Jul-23 Tue ### 71.075 70.72 70.81 33.6 33.6 5.1
2024-Jul-22 Mon ### ### 69.89 70.45 335,054 ### ### ### 5.0
2024-Jul-19 Fri ### 70.485 ### 70.22 68.4 68.4 5.0
2024-Jul-18 Thu ### 72.24 ### 72.24 79.2 79.2 ###
2024-Jul-17 Wed 71.79 ### 71.26 71.54 502,288 17,896,521 ### ### ###
2024-Jul-16 Tue 70.52 70.7 ### 70.28 430,329 ### ### ### ###
2024-Jul-15 Mon 69.75 ### 69.58 70 464,620 16,164,129 73.5 73.5 5.0
2024-Jul-12 Fri 70 70 ### 69.5 22.2 22.2 5.0
2024-Jul-11 Thu ### 67.78 ### 67.58 73.3 73.3 4.8
2024-Jul-10 Wed ### ### 64.85 ### 161,120 ### 68.5 68.5 0.0
2024-Jul-09 Tue 65.51 65.73 ### 65.53 303,084 9,960,855 ### ### ###
2024-Jul-08 Mon ### ### 65.52 ### 345,757 ### ### ### 0.0
2024-Jul-05 Fri 64.72 ### 64.5 ### ### ### 0.0
2024-Jul-04 Thu 64.56 64.87 64.54 ### 334,673 ### 70.0 70.0 0.0
2024-Jul-03 Wed 62.5 ### ### ### ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 370,356 0 36.4 36.4 0.0
2024-Jul-01 Mon 62.8 62.88 ### 62.5 217,070 6,824,680 ### ### 4.5
2024-Jun-28 Fri ### 63.48 ### 63.47 762,828 ### ### ### ###
2024-Jun-27 Thu ### 62.525 ### 62.42 ### ### 4.5
2024-Jun-26 Wed 62.82 ### 61.85 61.85 ### ### 4.4
2024-Jun-25 Tue 63.75 ### 63.58 ### 65.3 65.3 0.0
2024-Jun-24 Mon 63.87 ### ### ### 38.3 38.3 0.0
2024-Jun-21 Fri 64.45 64.87 ### ### ### ### 0.0
2024-Jun-20 Thu 62.71 63.5 62.53 ### 477,626 ### 74.1 74.1 0.0
2024-Jun-19 Wed 62.78 63.2 62.72 62.74 38.1 38.1 ###
2024-Jun-18 Tue 61.75 62.55 ### 62.42 638,782 ### 76.7 76.7 4.5
2024-Jun-17 Mon 61.5 ### ### ### 524,389 0 36.4 36.4 0.0
2024-Jun-14 Fri 60.75 ### 60.4 60.85 ### ### ###
2024-Jun-13 Thu ### 61.71 ### ### 37.9 37.9 0.0
2024-Jun-12 Wed ### 61.53 ### 61.21 ### ### 4.4
2024-Jun-11 Tue ### ### 61.375 61.49 ### ### 4.4
2024-Jun-07 Fri 63.51 ### 63.5 ### 68.4 68.4 0.0
2024-Jun-06 Thu 61.55 61.89 ### 61.8 705,880 21,843,456 ### ### 4.4
2024-Jun-05 Wed 60.8 ### 60.485 ### 872,855 ### 72.8 72.8 0.0
2024-Jun-04 Tue 62.52 62.73 ### 62.55 779,947 ### ### ### 4.5
2024-Jun-03 Mon 62.88 ### 62.27 ### 820,459 ### 30.1 30.1 0.0
2024-May-31 Fri ### 63.25 62.45 62.45 ### ### ###
2024-May-30 Thu 62.78 62.88 ### ### 29.3 29.3 0.0
2024-May-29 Wed ### ### ### 63.4 441,459 0 ### ### 4.5
2024-May-28 Tue ### ### 63.55 63.55 752,249 ### 41.6 41.6 ###
2024-May-27 Mon 63.24 63.59 ### ### ### ### 0.0
2024-May-24 Fri 62.25 ### 62.25 62.51 ### ### ###
2024-May-23 Thu ### 63.84 62.79 ### 69.2 69.2 0.0
2024-May-22 Wed 65.72 ### ### 65.55 ### ### 4.7
2024-May-21 Tue ### ### 65.5 65.75 28.3 28.3 ###
2024-May-20 Mon 64.89 66.5 64.8 ### 994,546 65,291,944 ### ### 0.0
2024-May-17 Fri ### ### ### 63.82 586,442 0 35.8 35.8 4.6
2024-May-16 Thu 64.56 ### 64.53 ### ### ### 0.0
2024-May-15 Wed ### 64.48 ### ### 411,048 13,252,187 34.3 34.3 0.0
2024-May-14 Tue 63.84 ### 63.75 ### 69.8 69.8 0.0
2024-May-13 Mon ### 64.5 ### ### ### ### 0.0
2024-May-10 Fri 64.4 ### 64.27 ### 33.2 33.2 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed ### ### ### ### 68.4 68.4 0.0
2024-May-07 Tue ### ### ### ### 581,944 0 ### ### 0.0
2024-May-06 Mon 61.5 62.43 61.2 ### 80.7 80.7 0.0
2024-May-03 Fri 62.26 62.49 ### ### 769,248 24,035,153 31.1 31.1 0.0
2024-May-02 Thu 62.52 62.85 62.2 62.2 ### ### 4.4
2024-May-01 Wed 62.25 62.47 ### ### ### ### 0.0
2024-Apr-30 Tue 64.55 ### 63.71 63.71 ### ### ###
2024-Apr-29 Mon ### ### ### 64.75 31.0 31.0 4.6
2024-Apr-26 Fri ### 66.24 ### 65.7 35.5 35.5 4.7
2024-Apr-24 Wed 57.73 ### ### 57.7 41.1 41.1 ###
2024-Apr-23 Tue ### ### ### ### 27.5 27.5 0.0
2024-Apr-22 Mon ### 60.85 59.59 ### 906,470 54,587,623 25.2 25.2 0.0
2024-Apr-19 Fri 59.57 61.29 59.51 ### ### ### 0.0
2024-Apr-18 Thu 59.51 59.8 ### 59.77 446,283 ### 68.2 68.2 ###
2024-Apr-17 Wed ### ### ### 59 557,684 0 ### ### 4.2
2024-Apr-16 Tue 59.5 59.53 ### ### 1,901,887 ### 51.6 51.6 0.0
2024-Apr-15 Mon ### ### 59.56 ### 1,282,845 38,203,124 ### ### 0.0
2024-Apr-12 Fri ### ### 59.75 60.27 727,629 ### ### ### ###
2024-Apr-11 Thu 59.25 60.26 59.25 59.79 ### ### ###
2024-Apr-10 Wed 59.8 60.2 59.57 ### ### ### 0.0
2024-Apr-09 Tue ### ### 59.47 59.57 26.8 26.8 4.3
2024-Apr-08 Mon ### 60.77 ### 60.41 1,994,780 ### ### ### ###
2024-Apr-05 Fri ### ### ### ### 28.0 28.0 0.0
2024-Apr-04 Thu 56.76 57.2 ### ### 676,175 ### 29.2 29.2 0.0
2024-Apr-03 Wed 56.29 ### 56.24 ### 884,283 ### 78.9 78.9 0.0
2024-Apr-02 Tue ### 56.5 ### ### 1,242,276 ### 70.8 70.8 0.0
2024-Mar-28 Thu ### ### 53.53 53.71 1,007,186 ### 58.4 58.4 ###
2024-Mar-27 Wed 51.82 ### 51.72 52 715,171 18,494,322 67.7 67.7 3.7
2024-Mar-26 Tue ### 52.22 ### 51.77 723,057 ### 33.1 33.1 3.7
2024-Mar-25 Mon ### ### 51.85 ### 727,853 18,869,589 ### ### 0.0
2024-Mar-22 Fri ### ### 52.385 52.83 793,925 20,794,880 73.9 73.9 ###
2024-Mar-21 Thu 52.51 52.89 ### 52.56 1,796,652 ### ### ### 3.8
2024-Mar-20 Wed 51.2 51.43 51 ### 1,233,689 63,183,382 ### ### 0.0
2024-Mar-19 Tue ### ### ### 52.48 1,754,142 0 73.3 73.3 3.7
2024-Mar-18 Mon 51.26 51.54 50.8 50.87 1,310,124 67,039,045 32.6 32.6 ###
2024-Mar-15 Fri ### 51.78 50.85 50.85 22.1 22.1 3.6
2024-Mar-14 Thu ### 52.29 51.7 ### ### ### 0.0
2024-Mar-13 Wed 51.28 ### 51.23 ### 67.9 67.9 0.0
2024-Mar-12 Tue ### 53.22 52.86 52.89 2,291,479 121,540,046 ### ### 3.8
2024-Mar-11 Mon ### 51.25 ### ### 720,447 18,461,454 ### ### 0.0
2024-Mar-08 Fri 51.55 51.55 50.8 50.8 21.6 21.6 3.6
2024-Mar-07 Thu ### 51.5 ### ### 1,126,842 29,016,181 ### ### 0.0
2024-Mar-06 Wed ### 51.42 ### 51 998,988 25,683,981 29.2 29.2 3.6
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon 48.7 49.26 48.52 48.71 1,444,172 ### ### ### ###
2024-Mar-01 Fri 47.85 48.56 47.77 48.4 940,075 ### ### ### 3.5
2024-Feb-29 Thu ### 46.22 45.78 ### 62.0 62.0 0.0
2024-Feb-28 Wed 45.77 45.88 ### ### 486,081 ### ### ### 0.0
2024-Feb-27 Tue ### 46.28 45.72 45.72 619,347 ### 32.3 32.3 3.3
2024-Feb-26 Mon 47.46 ### ### 47.5 71.3 71.3 3.4
2024-Feb-23 Fri ### 47.75 ### ### 1,737,328 ### 23.0 23.0 0.0
2024-Feb-22 Thu 50.82 50.88 50.28 50.75 ### ### 3.6
2024-Feb-21 Wed 50.86 50.86 ### 50.56 35.5 35.5 ###
2024-Feb-20 Tue ### ### ### 50.89 ### ### ###
2024-Feb-19 Mon ### ### ### ### 430,826 0 38.7 38.7 0.0
2024-Feb-16 Fri ### ### 50.41 50.51 27.5 27.5 3.6
2024-Feb-15 Thu ### ### ### ### 1,290,224 0 72.9 72.9 0.0
2024-Feb-14 Wed 49.87 ### ### 49.75 793,449 0 ### ### ###
2024-Feb-13 Tue ### 51.53 ### ### ### ### 0.0
2024-Feb-12 Mon 50.49 50.49 ### ### 38.1 38.1 0.0
2024-Feb-09 Fri ### 51.29 ### ### ### ### 0.0
2024-Feb-08 Thu ### 51.76 ### 51.26 27.4 27.4 ###
2024-Feb-07 Wed 51.78 ### ### ### 1,487,052 0 ### ### 0.0
2024-Feb-06 Tue ### 51.74 51.28 ### 67.7 67.7 0.0
2024-Feb-05 Mon ### ### 52.21 52.28 ### ### 3.7
2024-Feb-02 Fri 54.2 ### ### 54.84 ### ### 3.9
2024-Feb-01 Thu 53.23 ### 52.75 ### 1,099,687 29,004,244 74.3 74.3 0.0
2024-Jan-31 Wed ### 52.78 52.2 52.72 868,754 ### ### ### 3.8
2024-Jan-30 Tue 52.58 52.76 52.25 52.57 772,625 40,566,675 ### ### 3.8
2024-Jan-29 Mon 52.51 52.75 51.82 ### 38.0 38.0 0.0
2024-Jan-25 Thu ### 52.75 52.24 52.51 31.3 31.3 ###
2024-Jan-24 Wed 53.47 ### 53.25 ### 713,553 18,998,348 ### ### 0.0
2024-Jan-23 Tue 53.47 53.5 ### ### ### ### 0.0
2024-Jan-22 Mon ### 52.74 ### 52.26 818,178 21,575,353 37.6 37.6 3.7
2024-Jan-19 Fri ### ### 52.44 ### 741,948 19,453,876 ### ### 0.0
2024-Jan-18 Thu 52.8 53.26 52.7 ### 930,524 ### 72.7 72.7 0.0
2024-Jan-17 Wed 54.8 ### ### ### 2,092,184 0 ### ### 0.0
2024-Jan-16 Tue 56.25 56.42 ### 56.22 400,448 ### 43.9 43.9 4.0
2024-Jan-15 Mon 56.5 ### 55.81 ### 31.9 31.9 0.0
2024-Jan-12 Fri 55.47 56.25 55.47 55.5 66.2 66.2 4.0
2024-Jan-11 Thu 56.5 ### ### ### 762,147 0 ### ### 0.0
2024-Jan-10 Wed ### ### ### ### 673,923 0 21.3 21.3 0.0
2024-Jan-09 Tue ### ### 59.55 59.8 396,945 ### 73.2 73.2 ###
2024-Jan-08 Mon ### ### 59.49 59.5 362,221 ### ### ### 4.3
2024-Jan-05 Fri 59.59 59.76 59.55 ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 490,142 0 32.6 32.6 0.0
2024-Jan-03 Wed ### 60.5 ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 60.53 515,584 0 ### ### ###
2023-Dec-29 Fri ### 61.2 60.7 60.74 23.2 23.2 4.3
2023-Dec-28 Thu ### ### ### ### 356,889 0 ### ### 0.0
2023-Dec-27 Wed 61.44 61.47 ### ### 285,573 8,777,086 25.7 25.7 0.0
2023-Dec-22 Fri ### ### 60.75 60.85 232,226 ### 33.8 33.8 ###
2023-Dec-21 Thu 61.42 61.42 60.78 ### 842,872 51,499,479 ### ### 0.0
2023-Dec-20 Wed ### ### 61.5 ### 68.2 68.2 0.0
2023-Dec-19 Tue ### 61.27 ### ### 61.4 61.4 0.0
2023-Dec-18 Mon 60.86 ### 60.56 60.81 35.8 35.8 ###
2023-Dec-15 Fri ### 61.52 ### 61.2 2,707,741 ### 65.4 65.4 ###
2023-Dec-14 Thu ### 60.5 ### ### 2,447,627 ### 30.9 30.9 0.0
2023-Dec-13 Wed 57.23 ### ### 57.42 609,753 0 72.7 72.7 ###
2023-Dec-12 Tue ### ### 58.85 ### 740,877 ### ### ### 0.0
2023-Dec-11 Mon ### ### 58.88 59 954,580 ### 34.8 34.8 4.2
2023-Dec-08 Fri 59.8 ### 59.7 59.7 29.7 29.7 4.3
2023-Dec-07 Thu ### 60.81 60.24 ### 1,188,647 71,942,859 67.9 67.9 0.0
2023-Dec-06 Wed ### ### ### ### 1,824,771 0 73.8 73.8 0.0
2023-Dec-05 Tue ### ### 60.72 60.88 998,729 ### ### ### 4.3
2023-Dec-04 Mon ### ### 61.28 62.54 863,871 ### ### ### 4.5
2023-Dec-01 Fri ### ### 60.56 60.78 816,829 24,733,582 68.7 68.7 ###
2023-Nov-30 Thu 60.84 ### 60.22 60.22 23.7 23.7 ###
2023-Nov-29 Wed ### 61.2 60.24 60.4 ### ### 4.3
2023-Nov-28 Tue 57.53 ### 57.29 57.29 ### ### 4.1
2023-Nov-27 Mon ### ### 56.53 ### 45.9 45.9 0.0
2023-Nov-24 Fri 57.44 57.45 ### ### 188,748 5,421,786 30.1 30.1 0.0
2023-Nov-23 Thu ### 57.42 ### ### 33.5 33.5 0.0
2023-Nov-22 Wed ### 57.47 56.78 57.22 74.6 74.6 4.1
2023-Nov-21 Tue ### ### ### ### 73.1 73.1 0.0
2023-Nov-20 Mon 55.55 ### ### 55.53 823,683 0 ### ### ###
2023-Nov-17 Fri 56.21 ### ### 56.42 72.5 72.5 ###
2023-Nov-16 Thu 55.82 ### 55.46 55.73 604,843 ### ### ### ###
2023-Nov-15 Wed ### ### ### ### 69.9 69.9 0.0
2023-Nov-14 Tue 53.7 ### 53.48 ### ### ### 0.0
2023-Nov-13 Mon ### ### 52.82 ### ### ### 0.0
2023-Nov-10 Fri 53.5 53.51 ### 53.26 ### ### 3.8
2023-Nov-09 Thu ### 53.87 ### 53.52 3,845,828 103,587,377 77.1 77.1 3.8
2023-Nov-08 Wed 56.43 57.2 55.85 ### 2,772,875 156,736,759 24.8 24.8 0.0
2023-Nov-07 Tue 57.4 ### ### ### ### ### 0.0
2023-Nov-06 Mon 60.29 ### 59.5 59.5 ### ### 4.3
2023-Nov-03 Fri 59.26 59.45 58.5 ### 26.4 26.4 0.0
2023-Nov-02 Thu 58.28 ### 57.86 58.25 2,200,549 63,661,882 ### ### ###
2023-Nov-01 Wed 60.79 60.79 ### 59 18.3 18.3 4.2
2023-Oct-31 Tue 60.53 ### ### 60.41 ### ### ###
2023-Oct-30 Mon 60.78 ### 60.55 ### 311,055 ### ### ### 0.0
2023-Oct-27 Fri 59.74 60.25 ### 59.5 ### ### 4.3
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed 5.2 5.23 ### ### 1,118,482 ### 37.4 37.4 0.0
2010-Feb-09 Tue ### ### ### ### 809,671 0 ### ### 0.0
2010-Feb-08 Mon 5.28 5.29 5.24 5.26 933,640 ### ### ### 0.4
2010-Feb-05 Fri ### ### ### ### 339,081 0 ### ### 0.0
2010-Feb-04 Thu ### 5.2 ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 352,887 0 ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 72.9 72.9 0.0
2010-Feb-01 Mon 4.83 4.85 4.79 4.82 55.3 55.3 0.3
2010-Jan-29 Fri 4.87 ### 4.84 4.89 ### ### ###
2010-Jan-28 Thu 4.89 ### 4.87 ### 348,740 849,181 74.1 74.1 0.0
2010-Jan-27 Wed 4.87 ### 4.86 4.89 84.9 84.9 ###
2010-Jan-25 Mon 4.87 ### 4.87 ### 82,047 199,784 ### ### 0.0
2010-Jan-22 Fri 4.87 ### 4.86 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 86,127 0 82.3 82.3 0.0
2010-Jan-20 Wed 5.21 5.26 5.2 5.21 ### ### 0.4
2010-Jan-19 Tue ### ### ### ### 147,581 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 139,627 0 28.0 28.0 0.0
2010-Jan-15 Fri 5.2 5.2 ### ### ### ### 0.0
2010-Jan-14 Thu 5.21 5.28 5.21 5.27 ### ### ###
2010-Jan-13 Wed 5.23 ### 5.21 ### 70,847 184,556 81.9 81.9 0.0
2010-Jan-12 Tue ### ### ### ### 39.3 39.3 0.0
2010-Jan-11 Mon ### 5.45 ### 5.44 192,223 ### 76.6 76.6 0.4
2010-Jan-08 Fri ### ### ### ### 147,970 0 31.9 31.9 0.0
2010-Jan-07 Thu ### ### 5.25 ### 29.1 29.1 0.0
2010-Jan-06 Wed 5.29 ### 5.28 5.29 110,382 ### 65.6 65.6 0.4
2010-Jan-05 Tue ### ### 5.26 5.28 80,129 ### ### ### 0.4
2010-Jan-04 Mon ### ### 5.29 ### ### ### 0.0
2009-Dec-31 Thu ### ### 5.28 ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue 5.45 5.45 ### ### 19,246 52,445 14.9 14.9 0.0
2009-Dec-24 Thu 5.43 5.5 5.42 5.45 33,476 182,778 67.3 67.3 ###
2009-Dec-23 Wed ### ### 5.29 ### 27,849 ### 26.1 26.1 0.0
2009-Dec-22 Tue ### ### 5.29 ### 74,056 195,878 ### ### 0.0
2009-Dec-21 Mon ### 5.41 ### ### 72.9 72.9 0.0
2009-Dec-18 Fri ### 5.44 ### ### 41,552 113,021 31.2 31.2 0.0
2009-Dec-17 Thu 5.59 ### 5.56 ### 736,146 2,046,485 69.4 69.4 0.0
2009-Dec-16 Wed 5.55 5.58 5.53 5.58 78.1 78.1 0.4
2009-Dec-15 Tue ### ### ### ### 69.3 69.3 0.0
2009-Dec-14 Mon ### ### 5.54 ### 118,479 328,186 73.2 73.2 0.0
2009-Dec-11 Fri ### ### ### ### 71.6 71.6 0.0
2009-Dec-10 Thu ### 5.7 ### ### ### ### 0.0
2009-Dec-09 Wed 5.55 5.55 5.51 5.52 70,453 ### ### ### 0.4
2009-Dec-08 Tue ### 5.7 ### ### ### ### 0.0
2009-Dec-07 Mon 5.75 5.75 5.52 ### ### ### 0.0
2009-Dec-04 Fri ### ### 5.8 5.82 171,321 ### ### ### 0.4
2009-Dec-03 Thu 6 ### ### ### 443,927 0 68.6 68.6 0.0
2009-Dec-02 Wed ### ### ### ### 76.8 76.8 0.0
2009-Dec-01 Tue 5.8 5.83 5.79 5.83 ### ### ###
2009-Nov-30 Mon 5.86 5.86 5.76 5.83 ### ### ###
2009-Nov-27 Fri 5.86 ### 5.86 ### 83.1 83.1 0.0
2009-Nov-26 Thu 5.85 5.89 5.84 5.89 346,574 2,032,656 ### ### ###
2009-Nov-25 Wed 5.75 5.8 5.72 5.8 ### ### 0.4
2009-Nov-24 Tue 5.79 5.8 5.7 5.74 37.8 37.8 0.4
2009-Nov-23 Mon 5.7 5.82 5.7 5.75 485,955 ### ### ### ###
2009-Nov-20 Fri 5.71 5.72 ### 5.72 71.9 71.9 0.4
2009-Nov-19 Thu ### ### ### ### 553,423 0 74.0 74.0 0.0
2009-Nov-18 Wed ### 5.7 ### ### 383,543 ### ### ### 0.0
2009-Nov-17 Tue 5.56 5.58 5.53 5.54 47.1 47.1 0.4
2009-Nov-16 Mon 5.43 5.5 5.43 5.5 491,550 2,686,320 76.4 76.4 0.4
2009-Nov-13 Fri ### 5.4 ### ### ### ### 0.0
2009-Nov-12 Thu 5.47 5.5 5.45 5.45 39.3 39.3 ###
2009-Nov-11 Wed 5.4 5.4 ### ### 35.9 35.9 0.0
2009-Nov-10 Tue 5.4 5.42 ### ### 34.8 34.8 0.0
2009-Nov-09 Mon 5.21 ### 5.21 ### 162,728 ### ### ### 0.0
2009-Nov-06 Fri ### 5.22 ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### 5.24 ### ### 43.7 43.7 0.0
2009-Nov-04 Wed ### ### ### ### 266,120 0 ### ### 0.0
2009-Nov-03 Tue 4.88 4.89 4.82 4.85 33.0 33.0 ###
2009-Nov-02 Mon 4.76 4.87 4.76 4.85 ### ### ###
2009-Oct-30 Fri ### 4.76 ### 4.75 76.5 76.5 ###
2009-Oct-29 Thu ### ### 4.54 4.57 36.9 36.9 ###
2009-Oct-28 Wed ### 4.76 ### 4.72 23,876 56,824 ### ### 0.3
2009-Oct-27 Tue 4.78 4.78 ### 4.7 170,375 ### 34.6 34.6 0.3
2009-Oct-26 Mon ### ### 4.88 4.89 ### ### ###
2009-Oct-23 Fri ### ### ### ### 37,642 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 5 ### ### ### 72,759 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 85,021 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 49,653 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 28.9 28.9 0.0
2009-Oct-15 Thu 5.28 5.28 ### ### 24.1 24.1 0.0
2009-Oct-14 Wed 5.21 ### 5.21 5.28 106,082 276,343 70.0 70.0 0.4
2009-Oct-13 Tue ### ### ### ### 57,646 0 ### ### 0.0
2009-Oct-12 Mon 5.23 5.26 5.2 5.2 ### ### ###
2009-Oct-09 Fri 5.24 5.29 ### ### 140,728 372,225 29.4 29.4 0.0
2009-Oct-08 Thu 5.29 5.29 5.23 5.25 74,149 390,023 24.7 24.7 0.4
2009-Oct-07 Wed 5.2 5.2 ### ### 152,087 395,426 28.6 28.6 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 4.86 4.86 88,070 ### 31.3 31.3 0.3
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 54,287 0 36.0 36.0 0.0
2009-Sep-30 Wed ### ### ### ### 23.4 23.4 0.0
2009-Sep-29 Tue ### ### ### ### 46,841 0 ### ### 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### ### 5 ### 72,079 ### ### ### 0.0
2009-Sep-23 Wed 5.25 5.25 ### 5.2 ### ### ###
2009-Sep-22 Tue ### ### ### ### 29.8 29.8 0.0
2009-Sep-21 Mon 5.23 5.23 ### ### 68,153 178,220 ### ### 0.0
2009-Sep-18 Fri ### ### 5.25 5.25 133,724 351,025 27.0 27.0 0.4
2009-Sep-17 Thu 5.46 5.48 5.41 5.45 136,089 ### 33.6 33.6 ###
2009-Sep-16 Wed ### 5.49 ### 5.49 ### ### 0.4
2009-Sep-15 Tue ### ### ### ### 61,681 0 33.1 33.1 0.0
2009-Sep-14 Mon 5.46 5.48 ### ### ### ### 0.0
2009-Sep-11 Fri ### 5.44 ### 5.4 ### ### 0.4
2009-Sep-10 Thu 5.25 ### 5.25 ### 167,071 ### ### ### 0.0
2009-Sep-09 Wed 5.4 5.45 ### ### 37.2 37.2 0.0
2009-Sep-08 Tue 5.4 5.52 ### 5.46 70.0 70.0 ###
2009-Sep-07 Mon 5.5 5.51 5.25 ### 15.2 15.2 0.0
2009-Sep-04 Fri 5.53 5.74 5.46 5.48 199,870 1,119,272 ### ### ###
2009-Sep-03 Thu ### 5.58 5.26 5.47 269,722 ### ### ### ###
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 4.88 ### 4.83 4.85 ### ### ###
2009-Aug-31 Mon 4.82 ### 4.82 4.88 87,589 211,089 78.2 78.2 0.3
2009-Aug-28 Fri 4.8 4.8 4.76 4.79 ### ### 0.3
2009-Aug-27 Thu 4.85 4.85 4.78 4.8 ### ### 0.3
2009-Aug-26 Wed 4.84 4.88 4.77 4.77 ### ### ###
2009-Aug-25 Tue 4.83 4.83 4.74 4.75 ### ### ###
2009-Aug-24 Mon 4.77 ### 4.77 ### 84.6 84.6 0.0
2009-Aug-21 Fri 4.83 4.83 4.74 4.77 40.7 40.7 ###
2009-Aug-20 Thu 4.87 4.87 4.74 4.83 23,284 111,879 ### ### 0.3
2009-Aug-19 Wed 4.78 4.8 4.74 4.75 14,957 71,344 ### ### ###
2009-Aug-18 Tue ### ### 4.72 4.78 65,875 ### ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### 4.88 ### 17,128 ### ### ### 0.0
2009-Aug-13 Thu 4.85 4.89 4.81 4.82 23,559 ### ### ### 0.3
2009-Aug-12 Wed 4.82 4.87 4.8 4.85 70.9 70.9 ###
2009-Aug-11 Tue ### ### 4.86 4.88 27,554 66,956 ### ### 0.3
2009-Aug-10 Mon ### 5 ### ### 74.0 74.0 0.0
2009-Aug-07 Fri ### ### ### ### 22.9 22.9 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 21,242 0 ### ### 0.0
2009-Aug-03 Mon ### 5 ### ### 47,586 ### ### ### 0.0
2009-Jul-31 Fri 4.83 4.85 4.8 4.8 38,952 187,943 ### ### 0.3
2009-Jul-30 Thu 4.83 4.85 4.76 4.81 71,777 344,888 27.1 27.1 ###
2009-Jul-29 Wed ### ### 4.81 4.83 75,250 180,976 17.7 17.7 0.3
2009-Jul-28 Tue ### ### ### ### 45,040 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 15,123 0 70.0 70.0 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 17,570 0 66.4 66.4 0.0
2009-Jul-22 Wed ### ### ### ### 25,147 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 74.1 74.1 0.0
2009-Jul-20 Mon ### ### 5 ### 17,557 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 33.1 33.1 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 4.86 4.88 29,021 70,521 13.1 13.1 0.3
2009-Jul-14 Tue ### ### ### ### 15,277 0 ### ### 0.0
2009-Jul-13 Mon 4.87 ### 4.87 ### 16,243 39,551 85.1 85.1 0.0
2009-Jul-10 Fri ### ### 4.86 ### 26.8 26.8 0.0
2009-Jul-09 Thu ### ### 4.8 ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 5 5 ### ### 34.0 34.0 0.0
2009-Jul-06 Mon ### ### ### ### 20,559 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 75.5 75.5 0.0
2009-Jul-01 Wed ### ### ### ### 31,650 0 ### ### 0.0
2009-Jun-30 Tue 5.22 5.23 ### 5.2 38,543 100,789 ### ### ###
2009-Jun-29 Mon ### ### ### ### 55,875 0 ### ### 0.0
2009-Jun-26 Fri 5.27 ### 5.27 5.27 59,684 ### 69.2 69.2 ###
2009-Jun-25 Thu 5.25 ### 5.2 5.24 ### ### 0.4
2009-Jun-24 Wed ### 5.2 ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 22,228 0 45.7 45.7 0.0
2009-Jun-22 Mon 5.2 5.24 ### 5.24 80.9 80.9 0.4
2009-Jun-19 Fri 5.21 5.58 5.2 5.25 ### ### 0.4
2009-Jun-18 Thu 5.22 5.25 5.2 5.25 141,525 ### 77.1 77.1 0.4
2009-Jun-17 Wed 5.22 5.27 5.2 5.22 155,340 ### 76.4 76.4 0.4
2009-Jun-16 Tue 5.25 5.25 ### ### 36.8 36.8 0.0
2009-Jun-15 Mon ### 5.4 5.2 5.25 34.8 34.8 0.4
2009-Jun-12 Fri 5.45 5.45 ### ### ### ### 0.0
2009-Jun-11 Thu 5.57 5.57 ### 5.5 74,756 ### ### ### 0.4
2009-Jun-10 Wed 5.75 5.75 5.45 5.55 15.0 15.0 ###
2009-Jun-09 Tue 5.74 5.74 ### 5.74 29,957 85,976 ### ### 0.4
2009-Jun-05 Fri 5.8 6 5.8 ### 84.2 84.2 0.0
2009-Jun-04 Thu ### ### 5.79 5.8 51,259 ### ### ### 0.4
2009-Jun-03 Wed 6 ### ### ### ### ### 0.0
2009-Jun-02 Tue ### ### ### 6 65,879 0 ### ### 0.4
2009-Jun-01 Mon ### 6.24 ### 6.24 79.5 79.5 0.4
2009-May-29 Fri ### ### 5.8 ### 53,558 ### ### ### 0.0
2009-May-28 Thu 5.75 ### 5.72 5.78 38,379 ### ### ### 0.4
2009-May-27 Wed 5.89 ### 5.89 ### 36,042 106,143 ### ### 0.0
2009-May-26 Tue ### ### 5.89 ### ### ### 0.0
2009-May-25 Mon 5.88 ### 5.88 ### ### ### 0.0
2009-May-22 Fri ### ### 5.89 5.89 36.0 36.0 ###
2009-May-21 Thu 5.76 5.88 5.76 5.81 74,888 435,848 74.2 74.2 ###
2009-May-20 Wed ### 5.72 ### 5.7 79.3 79.3 0.4
2009-May-19 Tue ### ### 5.55 ### 31.9 31.9 0.0
2009-May-18 Mon ### ### 5.56 5.56 35.8 35.8 0.4
2009-May-15 Fri 5.75 5.75 ### ### ### ### 0.0
2009-May-14 Thu 5.78 5.78 ### 5.76 13,749 ### 45.4 45.4 ###
2009-May-13 Wed 5.56 5.8 5.56 5.8 60,344 342,753 ### ### 0.4
2009-May-12 Tue ### ### 5.51 5.59 57,246 ### ### ### ###
2009-May-11 Mon ### 5.7 ### ### 61,473 ### 69.6 69.6 0.0
2009-May-08 Fri 5.56 ### 5.56 5.59 43,656 ### 64.3 64.3 ###
2009-May-07 Thu ### ### 5.51 5.56 ### ### 0.4
2009-May-06 Wed 5.55 5.55 5.4 5.5 39,280 215,058 ### ### 0.4
2009-May-05 Tue 5.52 ### 5.52 5.55 20,921 57,741 ### ### ###
2009-May-04 Mon 5.4 5.4 ### ### ### ### 0.0
2009-May-01 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2009-Apr-30 Thu 5.73 5.73 5.57 ### ### ### 0.0
2009-Apr-29 Wed 5.76 5.79 5.59 5.76 31,356 ### 64.1 64.1 ###
2009-Apr-28 Tue 5.82 5.88 5.75 5.78 30.0 30.0 0.4
2009-Apr-27 Mon 5.7 5.72 ### ### 75,185 215,029 ### ### 0.0
2009-Apr-24 Fri 5.5 5.55 5.42 5.53 ### ### ###
2009-Apr-23 Thu 5.4 5.55 ### 5.47 73.5 73.5 ###


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-18 20:05:40 thru 2025-05-18 20:05:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000